Neochem Bio Solutions Limited (NSE:NEOCHEM)
India · Delayed Price · Currency is INR 93.90
-1.35 (-1.42%)
At close: Sep 7, 2026
Neochem Bio Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 97.00 | 97.00 | 93.50 | 93.90 | 93.90 | -1.42% | 21,600 |
| Sep 4, 2026 | 94.05 | 98.05 | 94.00 | 95.25 | 95.25 | -0.88% | 15,600 |
| Sep 3, 2026 | 93.20 | 98.00 | 93.20 | 96.10 | 96.10 | -2.44% | 13,200 |
| Sep 1, 2026 | 103.55 | 103.55 | 98.50 | 98.50 | 98.50 | -0.51% | 19,200 |
| Aug 31, 2026 | 94.00 | 101.90 | 94.00 | 99.00 | 99.00 | 1.02% | 26,400 |
| Aug 28, 2026 | 98.50 | 98.50 | 96.15 | 98.00 | 98.00 | -0.66% | 13,200 |
| Aug 27, 2026 | 95.20 | 98.90 | 95.00 | 98.65 | 98.65 | 0.15% | 31,200 |
| Aug 26, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.68% | 1,200 |
| Aug 25, 2026 | 96.60 | 97.60 | 95.00 | 95.00 | 95.00 | 2.15% | 9,600 |
| Aug 24, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -3.13% | 2,400 |
| Aug 21, 2026 | 99.55 | 99.55 | 96.00 | 96.00 | 96.00 | -3.57% | 2,400 |
| Aug 20, 2026 | 97.65 | 100.00 | 97.65 | 99.55 | 99.55 | 1.95% | 20,400 |
| Aug 19, 2026 | 95.00 | 97.65 | 95.00 | 97.65 | 97.65 | 2.09% | 4,800 |
| Aug 18, 2026 | 95.00 | 96.05 | 95.00 | 95.65 | 95.65 | 1.00% | 12,000 |
| Aug 17, 2026 | 91.00 | 95.55 | 89.50 | 94.70 | 94.70 | 4.07% | 33,600 |
| Aug 14, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.34% | 9,600 |
| Aug 13, 2026 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | -1.32% | 7,200 |
| Aug 12, 2026 | 89.80 | 91.00 | 87.10 | 91.00 | 91.00 | 0.66% | 21,600 |
| Aug 11, 2026 | 89.50 | 90.50 | 89.50 | 90.40 | 90.40 | 0.78% | 12,000 |
| Aug 10, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.43% | 1,200 |
| Aug 7, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.04% | 9,600 |
| Aug 6, 2026 | 89.50 | 94.00 | 89.50 | 93.85 | 93.85 | 3.42% | 16,800 |
| Aug 5, 2026 | 90.00 | 90.75 | 88.25 | 90.75 | 90.75 | -0.27% | 8,400 |
| Aug 4, 2026 | 89.25 | 91.50 | 89.25 | 91.00 | 91.00 | 2.42% | 10,800 |
| Aug 3, 2026 | 89.20 | 90.00 | 88.00 | 88.85 | 88.85 | -0.28% | 8,400 |
| Jul 31, 2026 | 87.50 | 89.15 | 87.00 | 89.10 | 89.10 | 1.65% | 4,800 |
| Jul 30, 2026 | 93.00 | 93.00 | 87.55 | 87.65 | 87.65 | -4.73% | 8,400 |
| Jul 29, 2026 | 90.50 | 92.00 | 87.05 | 92.00 | 92.00 | 0.71% | 12,000 |
| Jul 28, 2026 | 91.35 | 91.35 | 87.50 | 91.35 | 91.35 | 2.12% | 10,800 |
| Jul 27, 2026 | 89.20 | 89.45 | 89.20 | 89.45 | 89.45 | 4.99% | 10,800 |
| Jul 24, 2026 | 87.05 | 87.05 | 85.00 | 85.20 | 85.20 | -4.38% | 25,200 |
| Jul 23, 2026 | 90.10 | 90.30 | 89.10 | 89.10 | 89.10 | -4.96% | 19,200 |
| Jul 22, 2026 | 90.30 | 93.75 | 88.00 | 93.75 | 93.75 | 4.17% | 15,600 |
| Jul 21, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8,400 |
| Jul 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.23% | 1,200 |
| Jul 17, 2026 | 93.40 | 93.40 | 89.20 | 93.15 | 93.15 | -0.27% | 19,200 |
| Jul 16, 2026 | 93.00 | 93.40 | 93.00 | 93.40 | 93.40 | 0.43% | 2,400 |
| Jul 15, 2026 | 93.40 | 93.70 | 92.50 | 93.00 | 93.00 | 1.25% | 9,600 |
| Jul 14, 2026 | 89.30 | 93.45 | 89.25 | 91.85 | 91.85 | -0.54% | 28,800 |
| Jul 13, 2026 | 93.00 | 94.45 | 91.00 | 92.35 | 92.35 | 1.43% | 9,600 |
| Jul 10, 2026 | 92.25 | 94.25 | 91.05 | 91.05 | 91.05 | 0.05% | 8,400 |
| Jul 9, 2026 | 92.55 | 92.55 | 89.60 | 91.00 | 91.00 | -1.67% | 36,000 |
| Jul 8, 2026 | 95.00 | 96.50 | 92.10 | 92.55 | 92.55 | -4.49% | 30,000 |
| Jul 7, 2026 | 95.25 | 96.90 | 93.00 | 96.90 | 96.90 | -0.10% | 9,600 |
| Jul 6, 2026 | 102.00 | 102.00 | 97.00 | 97.00 | 97.00 | -2.02% | 7,200 |
| Jul 3, 2026 | 99.50 | 101.00 | 98.00 | 99.00 | 99.00 | 2.06% | 12,000 |
| Jul 2, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.11% | 9,600 |
| Jul 1, 2026 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -3.01% | 18,000 |
| Jun 30, 2026 | 94.30 | 97.95 | 93.90 | 97.95 | 97.95 | -0.86% | 30,000 |
| Jun 29, 2026 | 98.90 | 100.00 | 98.80 | 98.80 | 98.80 | -5.00% | 13,200 |